13,230$
-2,00%
Echtzeit-Aktienkurs Aebi Schmidt Holding Ag
Bid:
Ask:
Aktienkurse zur Aebi Schmidt Holding Ag Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 13,50 | 13,70 | 13,13 | 13,38 | -0,89% | 275.308,00 |
| 16.12.2025 | 13,52 | 13,77 | 13,20 | 13,50 | -0,52% | 220.132,00 |
| 15.12.2025 | 13,43 | 13,68 | 13,31 | 13,57 | 0,82% | 163.353,00 |
| 12.12.2025 | 13,49 | 13,59 | 13,33 | 13,46 | -0,15% | 158.388,00 |
| 11.12.2025 | 13,27 | 13,50 | 13,08 | 13,48 | 1,58% | 167.273,00 |
| 10.12.2025 | 12,76 | 13,29 | 12,76 | 13,27 | 3,27% | 191.916,00 |
| 09.12.2025 | 12,37 | 12,97 | 12,37 | 12,85 | 3,80% | 188.369,00 |
| 08.12.2025 | 12,56 | 12,63 | 12,36 | 12,38 | -1,90% | 104.352,00 |
| 05.12.2025 | 12,54 | 12,82 | 12,46 | 12,62 | 0,72% | 181.372,00 |
| 04.12.2025 | 11,95 | 12,63 | 11,90 | 12,53 | 4,24% | 270.669,00 |
| 03.12.2025 | 11,81 | 12,21 | 11,72 | 12,02 | 2,74% | 474.532,00 |
| 02.12.2025 | 11,96 | 11,96 | 11,53 | 11,70 | -1,02% | 226.884,00 |
| 01.12.2025 | 11,90 | 11,97 | 11,68 | 11,82 | -0,76% | 185.192,00 |
| 28.11.2025 | 12,05 | 12,05 | 11,85 | 11,91 | -0,75% | 100.589,00 |
| 26.11.2025 | 11,75 | 12,03 | 11,68 | 12,00 | 2,04% | 196.413,00 |
| 25.11.2025 | 11,93 | 12,06 | 11,54 | 11,76 | -1,42% | 244.868,00 |
| 24.11.2025 | 11,40 | 11,98 | 11,08 | 11,93 | 5,20% | 255.010,00 |
| 21.11.2025 | 10,58 | 11,38 | 10,58 | 11,34 | 7,69% | 193.978,00 |
| 20.11.2025 | 11,06 | 11,28 | 10,50 | 10,53 | -5,39% | 251.350,00 |
| 19.11.2025 | 10,86 | 11,24 | 10,80 | 11,13 | 2,49% | 187.609,00 |
| 18.11.2025 | 10,68 | 11,25 | 10,64 | 10,86 | 2,84% | 234.509,00 |
| 17.11.2025 | 10,90 | 10,91 | 10,54 | 10,56 | -2,85% | 212.627,00 |
| 14.11.2025 | 11,20 | 11,37 | 10,70 | 10,87 | -2,95% | 353.344,00 |
| 13.11.2025 | 11,15 | 11,79 | 10,98 | 11,20 | 4,38% | 247.730,00 |
| 12.11.2025 | 10,51 | 10,76 | 10,34 | 10,73 | 1,61% | 322.571,00 |
| 11.11.2025 | 10,75 | 10,83 | 10,53 | 10,56 | -1,58% | 146.144,00 |
| 10.11.2025 | 11,16 | 11,16 | 10,68 | 10,73 | -2,45% | 138.177,00 |
| 07.11.2025 | 11,02 | 11,03 | 10,54 | 11,00 | -0,09% | 302.042,00 |
| 06.11.2025 | 11,00 | 11,18 | 10,78 | 11,01 | 0,18% | 170.649,00 |
| 05.11.2025 | 10,73 | 11,22 | 10,73 | 10,99 | 2,33% | 255.733,00 |
| 04.11.2025 | 10,77 | 11,12 | 10,66 | 10,74 | -3,59% | 253.592,00 |
| 03.11.2025 | 11,02 | 11,28 | 10,83 | 11,14 | -0,09% | 266.150,00 |
| 31.10.2025 | 10,68 | 11,25 | 10,67 | 11,15 | 2,29% | 260.035,00 |
| 30.10.2025 | 11,00 | 11,15 | 10,71 | 10,90 | -2,50% | 134.531,00 |
| 29.10.2025 | 11,50 | 11,59 | 11,09 | 11,18 | -2,61% | 129.363,00 |
| 28.10.2025 | 11,59 | 11,80 | 11,46 | 11,48 | -1,46% | 124.105,00 |
| 27.10.2025 | 11,47 | 11,82 | 11,35 | 11,65 | 1,84% | 182.012,00 |
| 24.10.2025 | 11,88 | 11,98 | 11,33 | 11,44 | -1,89% | 283.737,00 |
| 23.10.2025 | 11,76 | 12,07 | 11,61 | 11,66 | -0,26% | 159.401,00 |
| 22.10.2025 | 11,63 | 11,73 | 11,46 | 11,69 | 0,17% | 121.369,00 |
| 21.10.2025 | 11,55 | 11,82 | 11,38 | 11,67 | 0,52% | 100.021,00 |
| 20.10.2025 | 11,33 | 11,79 | 11,11 | 11,61 | 2,11% | 105.303,00 |
| 17.10.2025 | 11,23 | 11,47 | 11,21 | 11,37 | -0,26% | 137.117,00 |
| 16.10.2025 | 11,69 | 11,78 | 11,32 | 11,40 | -2,15% | 91.740,00 |
| 15.10.2025 | 11,69 | 11,88 | 11,41 | 11,65 | -0,34% | 163.945,00 |
| 14.10.2025 | 11,47 | 11,79 | 11,33 | 11,69 | 1,21% | 130.144,00 |
| 13.10.2025 | 11,27 | 11,81 | 11,27 | 11,55 | 3,77% | 107.589,00 |
| 10.10.2025 | 11,95 | 12,09 | 11,12 | 11,13 | -7,17% | 308.825,00 |
| 09.10.2025 | 11,77 | 11,99 | 11,54 | 11,99 | 1,35% | 163.425,00 |
| 08.10.2025 | 12,11 | 12,20 | 11,74 | 11,83 | -2,39% | 147.549,00 |
| 07.10.2025 | 12,22 | 12,36 | 12,03 | 12,12 | -1,06% | 153.178,00 |
| 06.10.2025 | 12,45 | 12,69 | 12,12 | 12,25 | -1,29% | 224.756,00 |
| 03.10.2025 | 12,32 | 12,45 | 12,25 | 12,41 | 1,31% | 17.751,00 |
| 02.10.2025 | 12,59 | 12,63 | 12,17 | 12,25 | -1,92% | 168.989,00 |
| 01.10.2025 | 12,40 | 12,57 | 12,25 | 12,49 | 0,16% | 212.499,00 |
| 30.09.2025 | 12,77 | 12,92 | 12,22 | 12,47 | -3,33% | 303.349,00 |
| 29.09.2025 | 12,74 | 12,92 | 12,29 | 12,90 | 1,49% | 460.790,00 |
| 26.09.2025 | 12,30 | 12,75 | 12,20 | 12,71 | 3,76% | 186.071,00 |
| 25.09.2025 | 12,52 | 12,53 | 12,19 | 12,25 | -2,70% | 233.518,00 |
| 24.09.2025 | 12,97 | 13,14 | 12,52 | 12,59 | -2,02% | 159.559,00 |
| 23.09.2025 | 13,42 | 13,85 | 12,72 | 12,85 | -5,38% | 206.761,00 |
| 22.09.2025 | 12,52 | 13,60 | 12,08 | 13,58 | 8,73% | 382.456,00 |
| 19.09.2025 | 12,50 | 12,72 | 12,40 | 12,49 | -1,58% | 943.770,00 |
| 18.09.2025 | 12,27 | 12,73 | 12,17 | 12,69 | 4,19% | 260.761,00 |
| 17.09.2025 | 12,68 | 13,00 | 12,00 | 12,18 | -2,72% | 426.453,00 |
| 16.09.2025 | 12,55 | 12,63 | 12,26 | 12,52 | -0,24% | 188.207,00 |
| 15.09.2025 | 12,50 | 12,66 | 12,30 | 12,55 | 1,13% | 275.940,00 |
| 12.09.2025 | 12,47 | 12,55 | 12,19 | 12,41 | -0,64% | 146.320,00 |
| 11.09.2025 | 11,92 | 12,50 | 11,70 | 12,49 | 5,67% | 146.040,00 |
| 10.09.2025 | 11,61 | 12,03 | 11,61 | 11,82 | 0,42% | 214.488,00 |
| 09.09.2025 | 11,76 | 11,86 | 11,59 | 11,77 | 0,09% | 263.858,00 |
| 08.09.2025 | 11,83 | 12,11 | 11,60 | 11,76 | 0,43% | 256.577,00 |
| 05.09.2025 | 11,35 | 11,78 | 11,10 | 11,71 | 3,17% | 207.947,00 |
| 04.09.2025 | 11,55 | 11,57 | 11,09 | 11,35 | -1,22% | 287.474,00 |
| 03.09.2025 | 11,95 | 12,05 | 10,89 | 11,49 | -4,25% | 545.778,00 |
| 02.09.2025 | 12,20 | 12,79 | 11,92 | 12,00 | -2,36% | 517.188,00 |
| 29.08.2025 | 12,12 | 12,36 | 11,72 | 12,29 | 1,07% | 426.974,00 |
| 28.08.2025 | 11,84 | 12,45 | 11,74 | 12,16 | 2,79% | 333.257,00 |
| 27.08.2025 | 11,98 | 12,19 | 11,62 | 11,83 | -1,58% | 270.767,00 |
| 26.08.2025 | 11,77 | 12,29 | 11,69 | 12,02 | 3,00% | 1.003.273,00 |